Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

5.342 -0.048 (-0.89%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.5382 0.5382 0.5029 0.5120 9,373,431 -0.02(-4.47%)
Apr 28, 2016 0.5474 0.5519 0.5291 0.5360 5,768,856 -0.01(-1.05%)
Apr 27, 2016 0.5542 0.5611 0.5246 0.5417 6,235,958 -0.02(-4.04%)
Apr 26, 2016 0.5200 0.6010 0.5086 0.5645 42,725,508 +0.06(+10.99%)
Apr 25, 2016 0.5018 0.5143 0.4961 0.5086 4,222,604 +0.01(+1.36%)
Apr 22, 2016 0.5029 0.5189 0.4926 0.5018 3,920,284 -0.00(-0.23%)
Apr 21, 2016 0.5063 0.5211 0.4904 0.5029 4,325,300 +0.00(+0.00%)
Apr 20, 2016 0.5189 0.5325 0.4961 0.5029 5,103,692 -0.01(-1.78%)
Apr 19, 2016 0.5166 0.5189 0.4915 0.5120 3,522,977 +0.00(+0.90%)
Apr 18, 2016 0.4995 0.5209 0.4858 0.5075 3,664,582 +0.01(+1.60%)
Apr 15, 2016 0.5086 0.5132 0.4915 0.4995 2,499,257 -0.01(-2.45%)
Apr 14, 2016 0.5132 0.5268 0.5018 0.5120 4,133,508 +0.01(+1.58%)
Apr 13, 2016 0.5200 0.5337 0.4995 0.5040 6,431,450 -0.01(-2.43%)
Apr 12, 2016 0.4675 0.5177 0.4504 0.5166 8,003,344 +0.06(+12.41%)
Apr 11, 2016 0.4732 0.4789 0.4573 0.4596 4,256,900 -0.01(-2.18%)
Apr 08, 2016 0.4641 0.4824 0.4618 0.4698 4,635,240 +0.00(+0.49%)
Apr 07, 2016 0.4915 0.4961 0.4618 0.4675 5,510,804 -0.03(-5.09%)
Apr 06, 2016 0.4915 0.4983 0.4764 0.4926 4,193,455 +0.00(+0.23%)
Apr 05, 2016 0.5177 0.5246 0.4835 0.4915 8,342,879 -0.03(-5.90%)
Apr 04, 2016 0.5234 0.5394 0.5120 0.5223 4,137,586 +0.00(+0.44%)
Apr 01, 2016 0.5246 0.5451 0.5075 0.5200 6,820,655 -0.00(-0.65%)
Mar 31, 2016 0.5405 0.5531 0.5200 0.5234 9,289,851 -0.01(-2.34%)
Mar 30, 2016 0.5371 0.5668 0.5177 0.5360 13,990,159 +0.00(+0.00%)
Mar 29, 2016 0.5417 0.5492 0.5154 0.5360 8,503,479 +0.01(+1.95%)
Mar 28, 2016 0.5234 0.5405 0.5018 0.5257 7,080,426 +0.01(+2.44%)
Mar 24, 2016 0.5018 0.5132 0.5132 0.5132 6,303,323 -0.01(-1.53%)
Mar 23, 2016 0.5417 0.5588 0.4983 0.5211 11,442,040 -0.02(-4.19%)
Mar 22, 2016 0.4938 0.5542 0.4915 0.5439 11,988,407 +0.05(+10.42%)
Mar 21, 2016 0.5200 0.5382 0.4858 0.4926 5,684,435 -0.02(-3.36%)
Mar 18, 2016 0.5668 0.5668 0.4983 0.5097 8,542,213 -0.04(-6.87%)
Mar 17, 2016 0.4881 0.5702 0.4812 0.5474 13,974,199 +0.07(+14.01%)
Mar 16, 2016 0.4789 0.4915 0.4579 0.4801 5,677,095 -0.00(-0.94%)
Mar 15, 2016 0.4881 0.4932 0.4436 0.4846 9,282,319 -0.01(-1.85%)
Mar 14, 2016 0.5132 0.5257 0.4881 0.4938 4,305,683 -0.02(-4.20%)
Mar 11, 2016 0.5405 0.5474 0.5029 0.5154 6,252,479 -0.01(-1.31%)
Mar 10, 2016 0.5417 0.5576 0.5166 0.5223 4,410,423 -0.01(-2.76%)
Mar 09, 2016 0.5531 0.5645 0.5291 0.5371 5,664,344 -0.02(-3.09%)
Mar 08, 2016 0.5736 0.6112 0.5496 0.5542 10,024,038 -0.05(-7.78%)
Mar 07, 2016 0.6352 0.6420 0.5884 0.6010 8,862,036 -0.02(-3.83%)
Mar 04, 2016 0.6443 0.6728 0.6192 0.6249 13,825,070 -0.00(-0.72%)
Mar 03, 2016 0.5668 0.6318 0.5633 0.6295 18,814,656 +0.06(+11.29%)
Mar 02, 2016 0.5166 0.5964 0.5154 0.5656 14,208,531 +0.05(+9.73%)
Mar 01, 2016 0.5462 0.5474 0.5052 0.5154 4,527,887 -0.01(-2.38%)
Feb 29, 2016 0.5782 0.5816 0.5257 0.5280 7,721,255 -0.03(-5.32%)
Feb 26, 2016 0.5542 0.5884 0.5474 0.5576 6,094,764 -0.00(-0.20%)
Feb 25, 2016 0.5975 0.5987 0.5565 0.5588 7,552,631 -0.03(-5.22%)
Feb 24, 2016 0.5850 0.6169 0.5725 0.5896 7,737,425 -0.00(-0.19%)
Feb 23, 2016 0.6146 0.6557 0.5901 0.5907 6,616,876 -0.04(-5.65%)
Feb 22, 2016 0.7047 0.7059 0.6249 0.6261 9,651,661 -0.07(-10.59%)
Feb 19, 2016 0.7161 0.7339 0.6933 0.7002 4,800,628 -0.01(-1.44%)
Feb 18, 2016 0.7515 0.7549 0.6757 0.7104 9,374,404 -0.04(-5.46%)
Feb 17, 2016 0.7971 0.8211 0.7435 0.7515 10,443,987 -0.05(-6.13%)
Feb 16, 2016 0.8074 0.8268 0.7732 0.8005 8,205,773 -0.00(-0.43%)
Feb 12, 2016 0.7868 0.8039 0.8039 0.8039 8,136,092 +0.03(+3.52%)
Feb 11, 2016 0.7515 0.7971 0.7515 0.7766 9,272,287 -0.01(-1.45%)
Feb 10, 2016 0.8119 0.8553 0.7781 0.7880 19,455,320 -0.03(-3.63%)
Feb 09, 2016 0.7994 0.8553 0.7926 0.8176 19,218,358 -0.02(-1.92%)
Feb 08, 2016 0.7857 0.8553 0.7697 0.8336 13,812,205 +0.04(+4.58%)
Feb 05, 2016 0.7595 0.8427 0.6933 0.7971 33,304,890 -0.01(-0.99%)
Feb 04, 2016 1.009 1.099 0.7743 0.8051 151,402,704 +0.26(+47.39%)
Feb 03, 2016 0.4493 0.5588 0.4379 0.5462 36,098,540 +0.13(+29.81%)
Feb 02, 2016 0.4402 0.4447 0.4071 0.4208 5,886,434 -0.03(-5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.